股票概览
77.14
-10%
-8.57
84
开盘价
84
最高价
77.14
最低价
139,343
成交量
数据更新至: 2025-02-28
技术指标
84.03
MA5 (5日均线)
81.87
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 84 | 84 | 77.14 | 77.14 | -10% | 139,343 | 1,104,972,180 |
| 2025-02-27 | 84 | 87.49 | 82.2 | 85.71 | -0.68% | 160,052 | 1,356,676,045 |
| 2025-02-26 | 86.31 | 92.5 | 84.61 | 86.3 | 0% | 235,702 | 2,089,572,509 |
| 2025-02-25 | 80.5 | 90.08 | 80.2 | 86.3 | +1.91% | 201,054 | 1,725,642,404 |
| 2025-02-24 | 90 | 90.74 | 84.19 | 84.68 | -6.68% | 225,606 | 1,954,626,762 |
| 2025-02-21 | 81 | 90.74 | 80.1 | 90.74 | +10% | 259,668 | 2,195,342,630 |
| 2025-02-20 | 77.3 | 85.64 | 75.68 | 82.49 | +5.96% | 246,335 | 1,974,529,469 |
| 2025-02-19 | 72.63 | 78.5 | 72.1 | 77.85 | +7.17% | 211,456 | 1,611,783,268 |
| 2025-02-18 | 73.77 | 75.75 | 72.1 | 72.64 | -2.89% | 127,663 | 943,293,694 |
| 2025-02-17 | 72.38 | 74.9 | 72.15 | 74.8 | +3.31% | 154,598 | 1,139,899,643 |
| 2025-02-14 | 71.71 | 72.8 | 71 | 72.4 | -0.34% | 109,158 | 784,595,602 |
| 2025-02-13 | 75.11 | 76.6 | 71.87 | 72.65 | -4.13% | 157,880 | 1,164,711,203 |
| 2025-02-12 | 73.47 | 77 | 71.71 | 75.78 | +0.65% | 185,786 | 1,383,910,258 |
| 2025-02-11 | 74.85 | 78.6 | 74.32 | 75.29 | -0.41% | 230,784 | 1,762,134,964 |
| 2025-02-10 | 77 | 77.7 | 73.5 | 75.6 | -3.82% | 258,072 | 1,929,540,333 |
| 2025-02-07 | 79.21 | 79.8 | 75.08 | 78.6 | +4.23% | 300,415 | 2,332,294,200 |
| 2025-02-06 | 69.23 | 75.41 | 69.13 | 75.41 | +10.01% | 84,225 | 610,404,221 |
| 2025-02-05 | 63.77 | 68.55 | 63.77 | 68.55 | +10% | 113,709 | 755,128,874 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：